Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Document Security Systems (NY: DSS )

1.240 -0.140 (-10.14%)
Official Closing Price Updated: 8:00 PM EDT, Sep 20, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 30, 2022 4.171 4.290 3.809 4.271 17,410 +0.30(+7.58%)
Nov 29, 2022 4.050 4.251 3.900 3.970 4,299 -0.23(-5.44%)
Nov 28, 2022 4.085 4.457 4.061 4.199 8,080 -0.26(-5.79%)
Nov 25, 2022 4.271 4.457 4.085 4.457 4,120 +0.28(+6.67%)
Nov 23, 2022 4.043 4.178 3.714 4.178 7,099 +0.16(+3.93%)
Nov 22, 2022 4.178 4.178 3.902 4.020 2,160 +0.07(+1.88%)
Nov 21, 2022 4.085 4.085 3.900 3.946 3,778 +0.02(+0.57%)
Nov 18, 2022 3.896 4.253 3.751 3.924 4,943 +0.02(+0.62%)
Nov 17, 2022 3.900 3.993 3.714 3.900 15,832 +0.00(+0.00%)
Nov 16, 2022 4.085 4.085 3.714 3.900 11,048 -0.14(-3.45%)
Nov 15, 2022 4.085 4.429 3.994 4.039 14,724 -0.05(-1.14%)
Nov 14, 2022 4.085 4.093 3.768 4.085 12,526 +0.02(+0.46%)
Nov 11, 2022 4.085 4.188 3.922 4.067 18,760 +0.17(+4.29%)
Nov 10, 2022 3.993 4.085 3.840 3.900 10,120 -0.00(-0.05%)
Nov 09, 2022 3.994 4.084 3.809 3.902 5,723 -0.18(-4.37%)
Nov 08, 2022 4.271 4.360 3.937 4.080 12,382 -0.12(-2.79%)
Nov 07, 2022 4.290 4.451 4.197 4.197 2,754 -0.11(-2.59%)
Nov 04, 2022 4.271 4.451 4.256 4.308 6,711 +0.04(+0.87%)
Nov 03, 2022 4.327 4.455 4.201 4.271 8,083 -0.06(-1.29%)
Nov 02, 2022 4.643 4.737 4.327 4.327 7,304 -0.29(-6.35%)
Nov 01, 2022 4.488 4.687 4.327 4.620 5,184 +0.35(+8.13%)
Oct 31, 2022 4.643 4.750 4.273 4.273 10,988 -0.34(-7.37%)
Oct 28, 2022 4.643 4.643 4.449 4.613 12,872 +0.06(+1.43%)
Oct 27, 2022 4.457 4.643 4.290 4.548 4,753 +0.23(+5.42%)
Oct 26, 2022 4.271 4.633 4.271 4.314 3,890 -0.00(-0.04%)
Oct 25, 2022 4.522 4.550 4.132 4.316 6,340 -0.12(-2.64%)
Oct 24, 2022 4.643 4.687 4.234 4.433 5,577 -0.23(-4.94%)
Oct 21, 2022 5.014 5.094 4.652 4.663 3,693 +0.20(+4.41%)
Oct 20, 2022 4.275 4.739 4.275 4.466 4,084 -0.05(-1.03%)
Oct 19, 2022 4.605 4.791 4.299 4.513 4,513 -0.06(-1.34%)
Oct 18, 2022 4.308 4.869 4.308 4.574 3,694 +0.08(+1.78%)
Oct 17, 2022 4.475 4.689 4.364 4.494 5,560 -0.08(-1.83%)
Oct 14, 2022 4.386 4.641 4.271 4.578 5,110 -0.01(-0.32%)
Oct 13, 2022 4.271 4.643 4.271 4.592 6,988 +0.02(+0.45%)
Oct 12, 2022 4.643 4.734 4.457 4.572 3,756 +0.07(+1.61%)
Oct 11, 2022 4.969 4.977 4.104 4.500 10,766 -0.32(-6.70%)
Oct 10, 2022 4.828 5.253 4.800 4.823 10,733 -0.01(-0.12%)
Oct 07, 2022 5.053 5.198 4.828 4.828 3,419 -0.39(-7.44%)
Oct 06, 2022 5.014 5.253 4.864 5.216 5,922 +0.11(+2.07%)
Oct 05, 2022 5.109 5.205 5.016 5.110 3,706 +0.00(+0.07%)
Oct 04, 2022 5.014 5.205 5.014 5.107 4,799 +0.09(+1.89%)
Oct 03, 2022 4.828 5.107 4.661 5.012 4,405 +0.26(+5.43%)
Sep 30, 2022 4.899 5.055 4.643 4.754 9,088 -0.16(-3.21%)
Sep 29, 2022 5.300 5.300 4.735 4.912 16,405 -0.36(-6.90%)
Sep 28, 2022 5.036 5.456 5.018 5.276 2,655 +0.35(+7.17%)
Sep 27, 2022 5.200 5.372 4.923 4.923 13,035 +0.20(+4.29%)
Sep 26, 2022 5.014 5.380 4.721 4.721 16,313 -0.29(-5.75%)
Sep 23, 2022 5.534 5.560 4.719 5.008 23,033 -0.15(-2.92%)
Sep 22, 2022 5.601 5.601 5.053 5.159 21,981 -0.44(-7.89%)
Sep 21, 2022 5.749 5.772 5.385 5.601 11,072 -0.16(-2.71%)
Sep 20, 2022 5.764 5.942 5.573 5.757 10,977 -0.19(-3.12%)
Sep 19, 2022 5.794 6.110 5.664 5.942 10,780 -0.27(-4.42%)
Sep 16, 2022 5.757 6.314 5.571 6.217 16,296 +0.28(+4.66%)
Sep 15, 2022 5.664 5.941 5.627 5.941 13,626 +0.23(+4.07%)
Sep 14, 2022 5.577 6.006 5.575 5.708 16,287 -0.03(-0.45%)
Sep 13, 2022 5.942 5.957 5.571 5.734 17,030 -0.22(-3.77%)
Sep 12, 2022 6.312 6.312 5.959 5.959 12,144 -0.17(-2.76%)
Sep 09, 2022 6.314 6.314 6.019 6.128 6,922 +0.09(+1.54%)
Sep 08, 2022 6.243 6.258 5.961 6.035 5,906 +0.07(+1.25%)
Sep 07, 2022 6.251 6.334 5.942 5.961 11,885 -0.48(-7.49%)
Sep 06, 2022 6.431 6.514 6.128 6.444 13,592 -0.19(-2.80%)
Sep 02, 2022 6.388 6.756 6.277 6.630 14,949 +0.24(+3.78%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.